US Pharmaceuticals Ishares ETF (NY: IHE )

187.79 USD +0.83 (+0.45%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 160.07 161.92 159.95 161.49 10,025 +2.08(+1.31%)
Jul 30, 2018 158.57 159.81 158.57 159.41 2,820 +0.75(+0.47%)
Jul 27, 2018 159.28 159.28 157.93 158.66 2,300 -1.26(-0.79%)
Jul 26, 2018 160.21 160.78 159.39 159.92 4,255 -0.07(-0.04%)
Jul 25, 2018 157.51 159.99 157.51 159.99 14,769 +1.84(+1.16%)
Jul 24, 2018 159.02 159.02 157.24 158.15 18,227 +0.23(+0.15%)
Jul 23, 2018 157.49 158.28 157.44 157.92 1,750 +0.34(+0.22%)
Jul 20, 2018 157.16 157.93 157.16 157.58 10,643 -0.55(-0.35%)
Jul 19, 2018 157.33 158.14 157.00 158.14 14,327 -0.29(-0.19%)
Jul 18, 2018 158.22 158.43 157.75 158.43 16,219 -0.37(-0.23%)
Jul 17, 2018 157.41 159.06 157.41 158.80 4,697 +1.54(+0.98%)
Jul 16, 2018 157.95 157.95 156.76 157.26 3,693 -1.78(-1.12%)
Jul 13, 2018 159.37 159.82 159.01 159.04 8,201 -0.66(-0.41%)
Jul 12, 2018 158.41 159.75 158.41 159.70 8,430 +1.63(+1.03%)
Jul 11, 2018 156.69 158.07 156.69 158.07 3,012 -0.04(-0.03%)
Jul 10, 2018 158.31 158.31 157.49 158.11 8,292 +0.12(+0.08%)
Jul 09, 2018 157.17 158.49 157.09 157.99 9,606 +1.11(+0.71%)
Jul 06, 2018 154.59 157.00 154.59 156.88 10,965 +2.42(+1.57%)
Jul 05, 2018 152.91 154.52 152.85 154.46 7,120 +2.12(+1.39%)
Jul 03, 2018 152.34 152.34 152.34 0 +1.18(+0.78%)
Jul 02, 2018 150.25 151.16 149.60 151.16 4,721 -0.20(-0.13%)
Jun 29, 2018 152.41 152.55 151.36 151.36 6,077 +0.14(+0.09%)
Jun 28, 2018 150.22 151.88 149.27 151.22 14,991 +1.06(+0.71%)
Jun 27, 2018 151.47 152.77 150.08 150.16 7,312 -2.16(-1.42%)
Jun 26, 2018 152.33 152.92 151.01 152.32 5,454 -0.42(-0.27%)
Jun 25, 2018 154.01 154.01 151.72 152.74 10,987 -1.96(-1.27%)
Jun 22, 2018 154.51 154.78 154.43 154.70 10,936 +0.40(+0.26%)
Jun 21, 2018 155.48 156.70 154.05 154.30 17,951 -2.08(-1.33%)
Jun 20, 2018 155.89 156.81 155.86 156.38 25,337 +1.41(+0.91%)
Jun 19, 2018 153.91 155.02 153.91 154.97 14,212 +0.42(+0.27%)
Jun 18, 2018 155.08 155.08 154.23 154.55 8,417 -1.34(-0.86%)
Jun 15, 2018 155.89 154.53 155.89 5,009 +0.39(+0.25%)
Jun 14, 2018 154.85 155.51 154.57 155.50 11,619 +0.35(+0.23%)
Jun 13, 2018 154.90 156.26 154.86 155.15 7,734 +0.28(+0.18%)
Jun 12, 2018 154.66 155.60 154.66 154.87 17,798 +0.13(+0.08%)
Jun 11, 2018 154.49 155.37 154.32 154.74 9,080 +0.07(+0.05%)
Jun 08, 2018 153.60 154.98 153.60 154.67 5,932 +1.20(+0.78%)
Jun 07, 2018 153.50 153.61 152.62 153.47 8,549 +0.51(+0.33%)
Jun 06, 2018 153.21 152.96 10,673 +2.41(+1.60%)
Jun 05, 2018 149.64 151.27 149.64 150.55 14,901 +0.69(+0.46%)
Jun 04, 2018 150.30 150.56 148.96 149.86 6,443 -0.67(-0.45%)
Jun 01, 2018 149.59 150.60 149.59 150.53 11,531 +1.62(+1.09%)
May 31, 2018 149.06 149.65 148.57 148.91 8,758 -0.75(-0.50%)
May 30, 2018 147.77 149.88 147.77 149.66 7,208 +2.30(+1.56%)
May 29, 2018 147.00 147.76 145.91 147.36 7,585 -0.96(-0.65%)
May 25, 2018 148.32 148.32 148.32 0 +0.40(+0.27%)
May 24, 2018 147.87 148.35 147.36 147.92 4,439 -0.20(-0.14%)
May 23, 2018 148.42 148.79 147.90 148.12 5,485 +0.33(+0.22%)
May 22, 2018 148.23 148.78 147.79 147.79 4,628 -0.43(-0.29%)
May 21, 2018 149.98 150.14 148.05 148.22 4,785 -1.48(-0.99%)
May 18, 2018 149.22 149.77 148.51 149.70 8,124 +0.31(+0.21%)
May 17, 2018 148.09 149.59 147.50 149.39 11,253 +1.34(+0.91%)
May 16, 2018 147.65 148.48 147.01 148.05 12,407 +0.40(+0.27%)
May 15, 2018 147.60 147.89 147.23 147.65 23,569 -0.65(-0.44%)
May 14, 2018 148.03 149.28 147.76 148.30 14,788 +0.96(+0.65%)
May 11, 2018 144.28 147.34 144.28 147.34 3,698 +3.64(+2.54%)
May 10, 2018 142.99 145.25 142.99 143.70 4,053 +1.36(+0.95%)
May 09, 2018 140.94 142.55 140.36 142.34 18,340 +1.40(+0.99%)
May 08, 2018 141.50 141.61 140.50 140.94 7,942 -1.12(-0.79%)
May 07, 2018 141.79 142.80 141.79 142.06 25,049 +0.13(+0.09%)
May 04, 2018 139.83 142.39 139.43 141.93 9,797 +1.45(+1.03%)
May 03, 2018 142.02 142.02 139.28 140.48 7,944 -2.03(-1.42%)
May 02, 2018 143.57 143.89 142.51 142.51 3,716 -1.83(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.